DJ Small-Cap Value (DJUSVS)

DJUSVS
🏛️ アメリカ →
5,326.30
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 4,904.84 4,905.98 4,900.29 4,905.98 0.0K
09:31 4,905.95 4,918.87 4,905.95 4,918.87 0.0K
09:32 4,919.96 4,931.41 4,919.96 4,931.41 0.0K
09:33 4,932.16 4,932.28 4,930.05 4,932.28 0.0K
09:34 4,932.57 4,936.46 4,931.95 4,936.46 0.0K
09:35 4,937.96 4,937.96 4,932.87 4,934.10 0.0K
09:36 4,933.88 4,935.00 4,933.54 4,934.13 0.0K
09:37 4,933.41 4,933.41 4,925.52 4,925.52 0.0K
09:38 4,925.03 4,928.21 4,922.54 4,927.59 0.0K
09:39 4,926.80 4,928.52 4,925.74 4,925.89 0.0K
09:40 4,926.00 4,928.71 4,924.60 4,926.48 0.0K
09:41 4,925.49 4,929.88 4,924.17 4,928.67 0.0K
09:42 4,928.94 4,929.73 4,927.31 4,927.31 0.0K
09:43 4,927.75 4,928.76 4,926.66 4,926.83 0.0K
09:44 4,926.95 4,926.95 4,922.49 4,922.49 0.0K
09:45 4,922.30 4,922.83 4,918.24 4,920.16 0.0K
09:46 4,920.00 4,924.63 4,920.00 4,921.47 0.0K
09:47 4,921.63 4,925.03 4,920.54 4,925.03 0.0K
09:48 4,925.52 4,925.52 4,919.61 4,919.61 0.0K
09:49 4,918.44 4,918.44 4,913.99 4,913.99 0.0K
09:50 4,914.20 4,914.20 4,910.35 4,910.59 0.0K
09:51 4,910.73 4,911.78 4,909.58 4,909.67 0.0K
09:52 4,909.13 4,910.37 4,908.52 4,910.10 0.0K
09:53 4,910.01 4,910.47 4,908.30 4,909.44 0.0K
09:54 4,909.38 4,909.38 4,905.43 4,905.54 0.0K
09:55 4,905.62 4,907.07 4,905.62 4,906.70 0.0K
09:56 4,906.83 4,907.89 4,906.83 4,907.65 0.0K
09:57 4,907.67 4,907.67 4,904.63 4,906.24 0.0K
09:58 4,906.11 4,907.16 4,906.11 4,906.41 0.0K
09:59 4,906.10 4,906.27 4,904.69 4,905.07 0.0K
10:00 4,906.20 4,906.20 4,899.57 4,899.70 0.0K
10:01 4,899.61 4,899.69 4,894.65 4,895.35 0.0K
10:02 4,895.30 4,895.38 4,893.08 4,893.28 0.0K
10:03 4,893.68 4,893.68 4,889.32 4,889.43 0.0K
10:04 4,889.38 4,890.15 4,888.70 4,889.57 0.0K
10:05 4,889.71 4,889.84 4,887.78 4,889.84 0.0K
10:06 4,888.90 4,889.65 4,884.64 4,884.64 0.0K
10:07 4,883.57 4,884.39 4,881.81 4,884.11 0.0K
10:08 4,885.23 4,885.85 4,884.04 4,884.11 0.0K
10:09 4,883.96 4,885.48 4,882.58 4,885.43 0.0K
10:10 4,885.23 4,891.04 4,884.01 4,891.04 0.0K
10:11 4,892.04 4,892.04 4,889.10 4,889.46 0.0K
10:12 4,890.08 4,890.38 4,888.07 4,888.07 0.0K
10:13 4,887.79 4,892.46 4,887.79 4,892.46 0.0K
10:14 4,892.88 4,892.88 4,889.46 4,889.46 0.0K
10:15 4,889.17 4,889.17 4,885.99 4,885.99 0.0K
10:16 4,884.75 4,886.44 4,884.72 4,886.09 0.0K
10:17 4,885.94 4,886.16 4,884.77 4,884.77 0.0K
10:18 4,883.66 4,885.01 4,883.59 4,884.86 0.0K
10:19 4,884.74 4,884.74 4,883.49 4,883.49 0.0K
10:20 4,882.89 4,883.96 4,881.20 4,881.20 0.0K
10:21 4,881.30 4,882.81 4,881.13 4,882.08 0.0K
10:22 4,881.74 4,881.74 4,878.01 4,878.01 0.0K
10:23 4,877.10 4,877.10 4,874.98 4,875.96 0.0K
10:24 4,875.43 4,876.07 4,875.09 4,875.50 0.0K
10:25 4,875.22 4,879.94 4,874.21 4,879.94 0.0K
10:26 4,880.55 4,880.55 4,878.58 4,879.16 0.0K
10:27 4,878.78 4,878.98 4,875.96 4,875.96 0.0K
10:28 4,875.91 4,875.91 4,875.00 4,875.30 0.0K
10:29 4,874.61 4,874.61 4,871.00 4,871.00 0.0K
10:30 4,871.52 4,874.37 4,871.32 4,873.57 0.0K
10:31 4,872.98 4,872.98 4,869.74 4,870.04 0.0K
10:32 4,870.41 4,872.17 4,870.41 4,870.89 0.0K
10:33 4,872.73 4,873.74 4,870.90 4,870.90 0.0K
10:34 4,871.02 4,871.09 4,868.27 4,868.27 0.0K
10:35 4,868.22 4,868.22 4,866.22 4,866.97 0.0K
10:36 4,867.16 4,868.33 4,866.36 4,866.36 0.0K
10:37 4,866.33 4,870.59 4,866.26 4,870.59 0.0K
10:38 4,871.82 4,877.02 4,871.82 4,875.44 0.0K
10:39 4,875.57 4,876.11 4,873.85 4,873.85 0.0K
10:40 4,873.09 4,873.09 4,871.84 4,872.84 0.0K
10:41 4,872.91 4,872.94 4,869.25 4,869.25 0.0K
10:42 4,869.08 4,882.34 4,869.08 4,882.34 0.0K
10:43 4,884.90 4,887.00 4,884.90 4,886.35 0.0K
10:44 4,886.17 4,886.17 4,885.36 4,885.70 0.0K
10:45 4,883.67 4,883.67 4,878.21 4,879.03 0.0K
10:46 4,878.60 4,878.60 4,876.49 4,876.49 0.0K
10:47 4,876.13 4,878.29 4,876.13 4,877.74 0.0K
10:48 4,878.04 4,878.55 4,876.10 4,876.10 0.0K
10:49 4,876.80 4,883.18 4,876.80 4,883.18 0.0K
10:50 4,884.73 4,886.52 4,883.25 4,886.52 0.0K
10:51 4,887.02 4,887.58 4,885.11 4,885.11 0.0K
10:52 4,885.46 4,885.46 4,881.07 4,881.07 0.0K
10:53 4,880.94 4,881.76 4,880.57 4,881.76 0.0K
10:54 4,881.88 4,881.88 4,879.48 4,879.81 0.0K
10:55 4,879.97 4,879.97 4,878.65 4,878.65 0.0K
10:56 4,878.35 4,878.35 4,875.55 4,877.49 0.0K
10:57 4,877.04 4,877.93 4,876.14 4,877.93 0.0K
10:58 4,878.00 4,881.08 4,878.00 4,881.08 0.0K
10:59 4,881.10 4,881.78 4,880.60 4,881.14 0.0K
11:00 4,880.22 4,880.22 4,878.64 4,878.90 0.0K
11:01 4,878.73 4,878.73 4,874.07 4,874.07 0.0K
11:02 4,873.71 4,873.71 4,870.95 4,870.95 0.0K
11:03 4,870.76 4,873.44 4,870.57 4,872.23 0.0K
11:04 4,872.25 4,872.25 4,867.69 4,867.69 0.0K
11:05 4,867.44 4,867.69 4,866.97 4,867.13 0.0K
11:06 4,866.73 4,868.34 4,866.24 4,868.31 0.0K
11:07 4,868.80 4,868.80 4,866.99 4,867.20 0.0K
11:08 4,867.32 4,867.79 4,866.76 4,867.00 0.0K
11:09 4,867.28 4,868.15 4,867.28 4,867.38 0.0K
11:10 4,867.85 4,869.26 4,867.85 4,868.66 0.0K
11:11 4,868.13 4,868.13 4,866.69 4,867.52 0.0K
11:12 4,867.99 4,868.25 4,867.71 4,867.81 0.0K
11:13 4,868.00 4,869.05 4,867.81 4,869.05 0.0K
11:14 4,868.77 4,868.77 4,865.74 4,865.94 0.0K
11:15 4,866.66 4,874.06 4,866.66 4,873.90 0.0K
11:16 4,873.60 4,873.60 4,871.44 4,873.03 0.0K
11:17 4,873.49 4,876.78 4,873.49 4,876.78 0.0K
11:18 4,876.96 4,877.37 4,875.78 4,875.78 0.0K
11:19 4,875.77 4,876.09 4,875.44 4,875.59 0.0K
11:20 4,875.63 4,878.20 4,875.17 4,878.20 0.0K
11:21 4,878.01 4,880.89 4,878.01 4,880.81 0.0K
11:22 4,880.87 4,883.67 4,880.87 4,883.67 0.0K
11:23 4,883.81 4,886.82 4,883.81 4,885.91 0.0K
11:24 4,885.78 4,885.96 4,885.64 4,885.69 0.0K
11:25 4,885.80 4,887.87 4,885.80 4,887.66 0.0K
11:26 4,887.51 4,887.75 4,887.18 4,887.63 0.0K
11:27 4,887.66 4,887.83 4,886.80 4,887.83 0.0K
11:28 4,888.10 4,888.91 4,887.92 4,888.92 0.0K
11:29 4,889.62 4,889.93 4,889.14 4,889.82 0.0K
11:30 4,889.01 4,889.88 4,888.37 4,889.88 0.0K
11:31 4,889.84 4,891.95 4,889.84 4,891.95 0.0K
11:32 4,892.04 4,892.47 4,890.80 4,892.47 0.0K
11:33 4,892.25 4,892.25 4,890.58 4,890.58 0.0K
11:34 4,890.41 4,890.76 4,889.11 4,889.78 0.0K
11:35 4,889.17 4,889.17 4,885.76 4,885.76 0.0K
11:36 4,886.09 4,891.36 4,886.09 4,891.36 0.0K
11:37 4,891.55 4,895.52 4,891.55 4,895.18 0.0K
11:38 4,894.63 4,894.63 4,893.41 4,893.70 0.0K
11:39 4,893.70 4,894.34 4,892.31 4,892.31 0.0K
11:40 4,891.50 4,891.50 4,890.64 4,890.62 0.0K
11:41 4,889.93 4,889.93 4,887.14 4,887.14 0.0K
11:42 4,886.79 4,886.94 4,885.33 4,886.47 0.0K
11:43 4,886.37 4,887.34 4,885.95 4,887.34 0.0K
11:44 4,887.49 4,888.36 4,887.49 4,888.05 0.0K
11:45 4,887.51 4,887.51 4,886.82 4,887.18 0.0K
11:46 4,887.19 4,887.74 4,886.83 4,887.74 0.0K
11:47 4,887.78 4,890.12 4,887.72 4,889.71 0.0K
11:48 4,889.79 4,890.77 4,889.79 4,890.46 0.0K
11:49 4,889.84 4,889.87 4,888.75 4,889.29 0.0K
11:50 4,889.31 4,889.31 4,887.73 4,887.73 0.0K
11:51 4,887.44 4,887.44 4,886.90 4,886.92 0.0K
11:52 4,886.70 4,886.87 4,886.13 4,886.15 0.0K
11:53 4,886.03 4,886.03 4,882.07 4,882.22 0.0K
11:54 4,882.44 4,882.61 4,881.92 4,881.92 0.0K
11:55 4,881.80 4,882.09 4,881.05 4,881.22 0.0K
11:56 4,881.69 4,884.36 4,881.69 4,884.17 0.0K
11:57 4,884.23 4,884.23 4,882.11 4,882.11 0.0K
11:58 4,881.99 4,883.02 4,881.99 4,882.95 0.0K
11:59 4,883.15 4,883.15 4,882.23 4,882.79 0.0K
12:00 4,882.63 4,883.26 4,881.94 4,881.94 0.0K
12:01 4,881.37 4,881.47 4,880.58 4,881.14 0.0K
12:02 4,881.05 4,882.37 4,880.83 4,882.30 0.0K
12:03 4,882.25 4,882.65 4,881.98 4,881.98 0.0K
12:04 4,882.46 4,884.27 4,882.46 4,883.70 0.0K
12:05 4,883.71 4,883.71 4,881.35 4,881.35 0.0K
12:06 4,880.46 4,881.95 4,880.21 4,881.95 0.0K
12:07 4,881.84 4,881.90 4,880.18 4,880.18 0.0K
12:08 4,879.88 4,879.88 4,879.39 4,879.44 0.0K
12:09 4,879.45 4,879.45 4,879.00 4,879.08 0.0K
12:10 4,878.99 4,879.52 4,878.56 4,878.61 0.0K
12:11 4,878.46 4,878.46 4,877.21 4,877.21 0.0K
12:12 4,876.93 4,877.20 4,876.93 4,877.18 0.0K
12:13 4,877.25 4,877.36 4,876.81 4,877.04 0.0K
12:14 4,877.19 4,877.50 4,877.07 4,877.33 0.0K
12:15 4,878.12 4,878.21 4,876.77 4,876.77 0.0K
12:16 4,876.81 4,876.81 4,876.22 4,876.49 0.0K
12:17 4,876.34 4,876.75 4,876.13 4,876.75 0.0K
12:18 4,877.09 4,877.24 4,877.02 4,877.24 0.0K
12:19 4,877.38 4,877.75 4,877.38 4,877.40 0.0K
12:20 4,877.30 4,877.39 4,874.89 4,874.89 0.0K
12:21 4,874.85 4,874.85 4,872.73 4,872.73 0.0K
12:22 4,872.47 4,872.57 4,870.99 4,870.99 0.0K
12:23 4,871.05 4,872.80 4,870.94 4,872.74 0.0K
12:24 4,872.71 4,872.71 4,871.61 4,871.78 0.0K
12:25 4,871.88 4,872.95 4,870.77 4,870.77 0.0K
12:26 4,870.58 4,870.58 4,869.33 4,869.33 0.0K
12:27 4,869.40 4,870.01 4,869.40 4,869.60 0.0K
12:28 4,869.30 4,869.38 4,868.54 4,868.58 0.0K
12:29 4,868.67 4,869.48 4,868.67 4,869.24 0.0K
12:30 4,869.26 4,870.04 4,866.90 4,866.90 0.0K
12:31 4,866.74 4,866.94 4,862.20 4,862.20 0.0K
12:32 4,862.06 4,862.93 4,861.54 4,862.92 0.0K
12:33 4,863.08 4,865.61 4,862.93 4,865.61 0.0K
12:34 4,866.02 4,866.05 4,865.73 4,865.76 0.0K
12:35 4,865.61 4,865.90 4,864.45 4,864.45 0.0K
12:36 4,863.97 4,864.16 4,863.87 4,864.09 0.0K
12:37 4,864.05 4,864.23 4,863.69 4,863.69 0.0K
12:38 4,863.58 4,864.25 4,863.36 4,864.11 0.0K
12:39 4,864.00 4,866.53 4,863.86 4,866.53 0.0K
12:40 4,866.57 4,867.69 4,866.34 4,866.34 0.0K
12:41 4,866.34 4,866.34 4,865.24 4,865.29 0.0K
12:42 4,865.11 4,865.11 4,864.45 4,864.55 0.0K
12:43 4,864.51 4,864.95 4,864.29 4,864.29 0.0K
12:44 4,864.02 4,864.02 4,862.22 4,862.22 0.0K
12:45 4,862.33 4,863.02 4,862.33 4,862.36 0.0K
12:46 4,862.54 4,864.24 4,862.54 4,864.24 0.0K
12:47 4,864.35 4,864.35 4,863.26 4,863.26 0.0K
12:48 4,863.12 4,863.40 4,863.12 4,863.25 0.0K
12:49 4,863.18 4,863.80 4,863.05 4,863.05 0.0K
12:50 4,862.99 4,862.99 4,861.24 4,861.24 0.0K
12:51 4,861.13 4,862.08 4,861.13 4,861.84 0.0K
12:52 4,861.64 4,861.64 4,860.92 4,860.92 0.0K
12:53 4,860.80 4,861.46 4,860.69 4,861.31 0.0K
12:54 4,861.39 4,863.09 4,861.39 4,862.94 0.0K
12:55 4,863.02 4,864.08 4,863.02 4,864.08 0.0K
12:56 4,864.41 4,864.94 4,864.32 4,864.94 0.0K
12:57 4,865.72 4,867.96 4,865.72 4,867.96 0.0K
12:58 4,867.94 4,868.50 4,867.40 4,867.60 0.0K
12:59 4,867.62 4,867.88 4,867.32 4,867.64 0.0K
13:00 4,866.57 4,866.57 4,864.04 4,864.04 0.0K
13:01 4,863.77 4,863.77 4,861.56 4,861.56 0.0K
13:02 4,861.31 4,861.31 4,858.06 4,858.27 0.0K
13:03 4,858.19 4,858.19 4,857.05 4,857.05 0.0K
13:04 4,857.22 4,857.22 4,855.88 4,856.68 0.0K
13:05 4,856.88 4,856.99 4,856.69 4,856.84 0.0K
13:06 4,857.08 4,857.36 4,856.90 4,857.31 0.0K
13:07 4,857.14 4,861.61 4,857.14 4,861.61 0.0K
13:08 4,861.22 4,862.70 4,861.14 4,862.70 0.0K
13:09 4,863.27 4,864.32 4,863.19 4,864.30 0.0K
13:10 4,864.04 4,864.91 4,864.04 4,864.57 0.0K
13:11 4,864.63 4,867.05 4,864.63 4,867.05 0.0K
13:12 4,866.83 4,866.83 4,866.22 4,866.77 0.0K
13:13 4,866.85 4,866.85 4,866.55 4,866.58 0.0K
13:14 4,866.61 4,868.85 4,866.61 4,868.85 0.0K
13:15 4,868.63 4,868.63 4,867.50 4,867.50 0.0K
13:16 4,867.35 4,869.68 4,867.08 4,869.60 0.0K
13:17 4,869.72 4,870.11 4,869.04 4,869.04 0.0K
13:18 4,868.91 4,868.91 4,868.08 4,868.08 0.0K
13:19 4,867.47 4,867.47 4,867.07 4,867.40 0.0K
13:20 4,867.29 4,868.33 4,866.93 4,868.13 0.0K
13:21 4,868.25 4,868.36 4,866.62 4,866.62 0.0K
13:22 4,866.57 4,866.57 4,864.21 4,864.21 0.0K
13:23 4,863.76 4,864.70 4,862.92 4,864.70 0.0K
13:24 4,864.89 4,867.76 4,864.89 4,867.76 0.0K
13:25 4,868.02 4,869.27 4,868.02 4,869.27 0.0K
13:26 4,869.59 4,872.67 4,869.54 4,872.67 0.0K
13:27 4,873.06 4,873.20 4,872.26 4,872.84 0.0K
13:28 4,872.77 4,874.01 4,872.77 4,873.82 0.0K
13:29 4,873.90 4,875.85 4,873.90 4,875.85 0.0K
13:30 4,875.84 4,875.84 4,873.64 4,873.64 0.0K
13:31 4,873.45 4,873.45 4,872.60 4,872.64 0.0K
13:32 4,872.52 4,874.18 4,872.29 4,874.18 0.0K
13:33 4,874.37 4,876.45 4,874.37 4,876.08 0.0K
13:34 4,876.13 4,876.52 4,876.13 4,876.51 0.0K
13:35 4,876.40 4,876.98 4,876.24 4,877.04 0.0K
13:36 4,876.79 4,877.90 4,876.54 4,877.90 0.0K
13:37 4,878.00 4,880.28 4,878.00 4,880.28 0.0K
13:38 4,880.32 4,880.32 4,878.82 4,878.82 0.0K
13:39 4,878.66 4,878.66 4,877.86 4,878.13 0.0K
13:40 4,878.05 4,880.75 4,877.84 4,880.75 0.0K
13:41 4,880.93 4,881.49 4,880.69 4,881.49 0.0K
13:42 4,881.66 4,882.80 4,881.66 4,881.99 0.0K
13:43 4,881.34 4,881.86 4,881.02 4,881.02 0.0K
13:44 4,880.82 4,881.00 4,880.30 4,880.52 0.0K
13:45 4,880.44 4,880.44 4,879.48 4,879.48 0.0K
13:46 4,879.38 4,881.06 4,879.38 4,881.06 0.0K
13:47 4,881.19 4,881.19 4,880.42 4,880.67 0.0K
13:48 4,880.70 4,880.93 4,880.70 4,880.79 0.0K
13:49 4,880.64 4,880.69 4,880.45 4,880.69 0.0K
13:50 4,880.68 4,880.68 4,879.82 4,879.94 0.0K
13:51 4,879.93 4,881.22 4,879.93 4,881.22 0.0K
13:52 4,881.51 4,882.35 4,881.51 4,882.01 0.0K
13:53 4,881.93 4,881.93 4,880.16 4,880.58 0.0K
13:54 4,880.57 4,880.87 4,879.00 4,879.00 0.0K
13:55 4,879.02 4,879.66 4,879.02 4,879.59 0.0K
13:56 4,879.59 4,880.40 4,879.59 4,880.40 0.0K
13:57 4,880.68 4,881.92 4,880.68 4,881.71 0.0K
13:58 4,882.55 4,886.27 4,882.55 4,886.27 0.0K
13:59 4,886.67 4,888.96 4,886.62 4,888.99 0.0K
14:00 4,888.74 4,889.29 4,888.65 4,888.83 0.0K
14:01 4,888.44 4,888.74 4,887.17 4,887.17 0.0K
14:02 4,886.81 4,886.81 4,883.95 4,884.04 0.0K
14:03 4,883.99 4,883.99 4,883.09 4,883.64 0.0K
14:04 4,883.67 4,883.78 4,883.45 4,883.73 0.0K
14:05 4,883.55 4,883.64 4,882.59 4,883.64 0.0K
14:06 4,883.60 4,883.90 4,881.21 4,881.39 0.0K
14:07 4,881.24 4,881.24 4,880.25 4,880.76 0.0K
14:08 4,880.76 4,881.72 4,880.76 4,881.16 0.0K
14:09 4,881.06 4,881.16 4,880.14 4,880.20 0.0K
14:10 4,880.22 4,880.22 4,877.48 4,877.48 0.0K
14:11 4,877.25 4,878.43 4,877.22 4,878.43 0.0K
14:12 4,878.38 4,878.38 4,875.49 4,875.49 0.0K
14:13 4,875.60 4,875.96 4,875.60 4,875.69 0.0K
14:14 4,875.69 4,875.69 4,874.86 4,874.86 0.0K
14:15 4,874.27 4,874.92 4,874.01 4,874.51 0.0K
14:16 4,874.50 4,874.59 4,874.15 4,874.15 0.0K
14:17 4,874.23 4,874.23 4,872.91 4,873.11 0.0K
14:18 4,873.13 4,874.55 4,873.13 4,873.94 0.0K
14:19 4,873.90 4,875.87 4,873.12 4,875.87 0.0K
14:20 4,875.94 4,875.96 4,875.21 4,875.21 0.0K
14:21 4,875.16 4,875.38 4,874.97 4,875.05 0.0K
14:22 4,874.22 4,875.68 4,873.31 4,875.68 0.0K
14:23 4,876.92 4,878.99 4,876.92 4,878.99 0.0K
14:24 4,880.34 4,880.76 4,880.34 4,880.42 0.0K
14:25 4,880.48 4,880.48 4,879.18 4,879.18 0.0K
14:26 4,879.19 4,879.19 4,877.50 4,877.50 0.0K
14:27 4,877.54 4,879.01 4,877.51 4,879.01 0.0K
14:28 4,879.08 4,879.08 4,876.17 4,876.30 0.0K
14:29 4,876.18 4,876.32 4,876.07 4,876.32 0.0K
14:30 4,876.49 4,876.88 4,874.84 4,875.17 0.0K
14:31 4,875.02 4,875.02 4,873.27 4,873.27 0.0K
14:32 4,873.23 4,874.13 4,873.23 4,873.71 0.0K
14:33 4,873.82 4,875.25 4,873.82 4,874.73 0.0K
14:34 4,874.73 4,875.61 4,874.73 4,874.90 0.0K
14:35 4,874.83 4,875.78 4,874.83 4,875.73 0.0K
14:36 4,875.61 4,875.61 4,875.37 4,875.44 0.0K
14:37 4,875.46 4,875.46 4,874.92 4,874.92 0.0K
14:38 4,874.81 4,874.81 4,874.29 4,874.29 0.0K
14:39 4,874.32 4,874.65 4,874.24 4,874.58 0.0K
14:40 4,874.57 4,874.57 4,874.04 4,874.13 0.0K
14:41 4,874.10 4,874.10 4,873.12 4,873.92 0.0K
14:42 4,874.28 4,874.28 4,873.49 4,873.73 0.0K
14:43 4,873.66 4,874.58 4,873.63 4,874.58 0.0K
14:44 4,874.65 4,874.65 4,872.65 4,872.80 0.0K
14:45 4,872.98 4,872.98 4,872.80 4,873.00 0.0K
14:46 4,873.12 4,873.12 4,871.95 4,872.14 0.0K
14:47 4,871.48 4,871.48 4,869.97 4,870.01 0.0K
14:48 4,870.21 4,871.65 4,870.13 4,871.65 0.0K
14:49 4,871.81 4,872.38 4,871.59 4,871.59 0.0K
14:50 4,871.22 4,872.08 4,871.22 4,872.08 0.0K
14:51 4,872.29 4,874.58 4,872.29 4,874.58 0.0K
14:52 4,874.39 4,874.39 4,873.66 4,873.66 0.0K
14:53 4,873.49 4,873.49 4,872.88 4,873.28 0.0K
14:54 4,872.92 4,872.92 4,871.93 4,872.26 0.0K
14:55 4,872.29 4,872.51 4,871.30 4,872.30 0.0K
14:56 4,872.07 4,872.07 4,870.92 4,870.92 0.0K
14:57 4,870.79 4,870.79 4,869.28 4,869.33 0.0K
14:58 4,869.26 4,869.57 4,868.40 4,868.40 0.0K
14:59 4,868.03 4,868.03 4,866.44 4,866.59 0.0K
15:00 4,866.47 4,867.57 4,866.45 4,867.48 0.0K
15:01 4,867.58 4,868.85 4,867.40 4,867.54 0.0K
15:02 4,867.03 4,867.03 4,864.53 4,864.53 0.0K
15:03 4,864.68 4,866.94 4,864.68 4,866.72 0.0K
15:04 4,866.81 4,868.55 4,866.81 4,868.55 0.0K
15:05 4,868.64 4,868.64 4,867.78 4,867.78 0.0K
15:06 4,867.50 4,867.74 4,867.35 4,867.68 0.0K
15:07 4,867.67 4,868.45 4,867.56 4,868.45 0.0K
15:08 4,868.54 4,868.54 4,867.26 4,867.68 0.0K
15:09 4,867.83 4,869.16 4,867.83 4,869.04 0.0K
15:10 4,868.83 4,868.83 4,867.53 4,867.53 0.0K
15:11 4,867.43 4,867.46 4,864.22 4,864.22 0.0K
15:12 4,864.16 4,866.07 4,864.16 4,866.07 0.0K
15:13 4,866.22 4,868.17 4,866.19 4,868.17 0.0K
15:14 4,867.91 4,870.27 4,867.91 4,870.21 0.0K
15:15 4,870.19 4,873.35 4,870.19 4,872.46 0.0K
15:16 4,872.39 4,872.76 4,871.56 4,872.09 0.0K
15:17 4,872.33 4,875.51 4,872.33 4,875.51 0.0K
15:18 4,875.38 4,875.38 4,874.98 4,874.98 0.0K
15:19 4,875.17 4,875.50 4,875.04 4,875.16 0.0K
15:20 4,874.52 4,874.52 4,873.98 4,874.27 0.0K
15:21 4,874.14 4,874.97 4,873.41 4,874.97 0.0K
15:22 4,875.03 4,876.78 4,874.92 4,876.78 0.0K
15:23 4,877.05 4,878.37 4,876.93 4,878.14 0.0K
15:24 4,878.05 4,880.68 4,877.92 4,880.68 0.0K
15:25 4,880.43 4,880.43 4,877.72 4,877.82 0.0K
15:26 4,877.70 4,879.74 4,877.70 4,879.21 0.0K
15:27 4,879.36 4,879.36 4,876.43 4,876.43 0.0K
15:28 4,875.75 4,875.88 4,875.12 4,875.88 0.0K
15:29 4,875.91 4,877.16 4,875.91 4,876.93 0.0K
15:30 4,877.14 4,877.43 4,876.80 4,877.14 0.0K
15:31 4,876.89 4,876.89 4,875.20 4,875.20 0.0K
15:32 4,874.41 4,874.41 4,872.65 4,872.65 0.0K
15:33 4,872.36 4,872.36 4,869.99 4,869.99 0.0K
15:34 4,869.92 4,870.23 4,867.61 4,867.61 0.0K
15:35 4,867.68 4,867.68 4,861.62 4,861.62 0.0K
15:36 4,861.41 4,861.41 4,860.32 4,861.09 0.0K
15:37 4,861.23 4,866.14 4,861.23 4,866.14 0.0K
15:38 4,866.43 4,869.88 4,866.43 4,869.88 0.0K
15:39 4,870.23 4,874.75 4,870.23 4,874.25 0.0K
15:40 4,873.58 4,873.58 4,872.19 4,872.53 0.0K
15:41 4,872.50 4,875.67 4,872.46 4,875.67 0.0K
15:42 4,875.84 4,877.89 4,875.84 4,876.63 0.0K
15:43 4,876.68 4,876.68 4,875.75 4,875.98 0.0K
15:44 4,876.14 4,876.14 4,875.39 4,875.45 0.0K
15:45 4,874.83 4,875.03 4,871.19 4,871.19 0.0K
15:46 4,871.02 4,872.93 4,871.02 4,872.93 0.0K
15:47 4,872.55 4,872.77 4,871.55 4,871.55 0.0K
15:48 4,871.27 4,871.27 4,869.05 4,869.05 0.0K
15:49 4,869.19 4,869.94 4,868.54 4,869.43 0.0K
15:50 4,868.00 4,868.00 4,861.11 4,861.11 0.0K
15:51 4,860.61 4,860.61 4,858.96 4,858.96 0.0K
15:52 4,858.81 4,861.16 4,857.92 4,857.92 0.0K
15:53 4,857.67 4,857.67 4,854.85 4,855.37 0.0K
15:54 4,855.13 4,856.23 4,853.91 4,856.23 0.0K
15:55 4,856.87 4,858.24 4,856.60 4,858.10 0.0K
15:56 4,858.62 4,858.68 4,855.20 4,855.20 0.0K
15:57 4,855.09 4,855.09 4,853.04 4,853.44 0.0K
15:58 4,853.73 4,854.86 4,853.36 4,854.47 0.0K
15:59 4,854.22 4,854.22 4,852.88 4,853.50 0.0K
16:00 4,853.45 4,853.45 4,853.45 4,853.45 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし